Dịch vụ dữ liệu theo yêu cầu vui lòng liên hệ (Phone, Zalo): 088.68.69.70.1

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 09/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
28.07 28.07 27.98 3,000 0 0 0
AAA
6.6
6.6
6.71 6.72 6.60 462,800 0 20,600 -0.1
AAH
2.9
2.9
2.90 2.90 2.80 252,700 0 0 0
AAM
6.2
6.2
6.19 6.19 6.19 10,100 0 0 0
AAN
21.9
21.9
22.10 22.20 21.75 316,900 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 422,500 0 0 0
AAT
2.8
2.8
2.80 2.82 2.75 16,600 0 0 0
AAV
6.8
6.8
6.70 6.80 6.60 696,500 0 0 0
ABB
14
14
14 14.09 13.91 1,733,400 207,900 0 3.4
ABC
10.3
10.3
10.30 10.30 10.20 2,400 0 0 0
ABI
19.4
19.4
19.10 19.40 19.10 1,700 100 0 0.0
ABR
12.0
12.0
11.97 11.97 11.97 1,000 0 0 0
ABS
2.9
2.9
2.90 2.90 2.80 156,600 0 0 0
ABT
54.8
54.8
54 54.80 54 20,400 0 600 0.0
ABW
10.4
10.4
10.50 10.50 10.30 134,700 0 0 0
ACB
22.8
22.8
21.84 22.83 21.84 48,784,500 4,513,500 6,817,500 -61.6
ACC
12.5
12.5
12.10 12.50 12.10 1,600 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 0 0 0 0
ACG
33
33
33.70 33.70 32.70 2,700 0 100 0.0
ACL
12.5
12.5
12.05 13 12.05 2,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 900 0 0 0
ACV
43.5
43.5
43.70 43.70 43.40 335,000 3,500 11,100 -0.3
ADC
19
19
19 19 19 0 0 0 0
ADG
8
8
8.03 8.03 8 500 0 500 0.0
ADP
22.3
22.3
22.30 22.30 22.20 1,400 0 0 0
ADS
8.1
8.1
8.03 8.13 8.01 184,600 1,000 0 0.0
AFX
10.3
10.3
10.30 10.35 10 49,700 0 0 0
AG1
10.5
10.5
10.40 10.50 10.40 6,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.64 10.73 10.50 195,200 0 0 0
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34.3
34.3
34.40 34.50 34 2,200 0 0 0
AGR
13.2
13.2
13.25 13.25 13.16 137,500 0 30,000 -0.4
AGX
195.8
195.8
195.84 195.84 195.74 9,500 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
43.7
43.7
43.49 44.35 43.23 46,000 16,000 0 0.8
ALC
23.3
23.3
22.90 23.30 22.90 15,800 4,000 0 0.1
ALT
13.9
13.9
13.87 13.87 13.87 100 0 0 0
ALV
7
7
6.80 7 6.80 1,900 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
AMS
9.6
9.6
9.31 10.07 8.83 985,900 0 0 0
AMV
1.5
1.5
1.50 1.60 1.50 113,000 0 0 0
ANT
25.8
25.8
25.65 26.20 25.65 1,100 0 0 0
ANV
20.4
20.4
20.15 20.50 20.15 616,900 145,500 11,500 2.7
APC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
APF
44
44
44 44 44 2,000 0 0 0
APG
4.2
4.2
4.25 4.29 4.11 118,800 0 0 0
APH
5.5
5.5
5.39 5.51 5.35 112,700 0 0 0
API
6.7
6.7
6.10 6.70 6.10 1,445,200 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 1,400 0 0 0
APS
7
7
6.40 7 6.40 1,242,900 8,000 0 0.1
APT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.85 16.90 16.85 300 0 0 0
ASM
5.8
5.8
5.75 5.84 5.73 146,200 0 0 0
ASP
7.3
7.3
7.26 7.38 7.26 36,900 0 1,700 0.0
AST
58.3
58.3
58.33 58.33 58.33 700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.5
41.5
41.50 43.24 39.48 1,400 0 0 0
AVG
9.1
9.1
9.20 9.20 9 8,600 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 300 0 0 0
BAF
31.5
31.5
31.50 31.55 31.18 1,579,000 165,500 33,900 4.5
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 400 0 300 0.0
BBH
8.9
8.9
8.94 8.94 8.94 100 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BBS
10.3
10.3
10.28 10.28 10.28 100 0 0 0
BBT
10.1
10.1
10.07 10.07 10.07 2,000 0 0 0
BCA
18.7
18.7
18.20 19 18.10 41,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.80 6.90 6.70 31,900 0 200 0.0
BCE
8.6
8.6
8.58 8.61 8.46 14,600 0 0 0
BCF
37.1
37.1
37.55 37.90 37.11 400 0 0 0
BCM
52.9
52.9
53.30 53.40 52.50 346,900 6,500 196,400 -10.0
BCP
9.3
9.3
9.30 9.30 9.30 1,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
29.8
29.8
29.89 29.89 29.80 500 0 0 0
BDT
9
9
8.80 9.10 7.70 4,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.0
53.0
53.52 53.52 52.31 180,200 6,400 5,500 0.1
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
6.3
6.3
6.30 6.30 6.30 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.2
28.2
27.85 28.27 27.28 1,000 0 0 0
BHP
7
7
7 7 7 200 0 0 0
BIC
23.3
23.3
23.14 23.38 23.14 54,700 50,200 500 1.2
BID
38.1
38.1
38.26 38.30 37.75 2,030,800 32,300 48,600 -0.7
BIG
5.2
5.2
5.20 5.20 5 257,000 2,700 0 0.0
BIO
12.4
12.4
12.97 12.97 12.42 1,100 0 0 0
BKC
16.1
16.1
15.70 16.09 15.70 1,300 0 0 0
BKG
2.5
2.5
2.40 2.52 2.37 603,500 0 0 0
BLF
2.6
2.6
2.50 2.80 2.50 11,400 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
19.0
19.0
21.73 21.73 19.05 200 0 0 0
BMC
12.6
12.6
12.45 12.90 12.45 10,300 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 600 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.94 13.94 13.75 29,100 0 10,000 -0.1
BMJ
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BMK
15
15
15.50 15.50 15 1,100 0 0 0
BMP
132.5
132.5
131.80 132.70 131.80 42,100 4,100 12,900 -1.2
BMS
13.8
13.8
13.65 13.93 13.65 117,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNW
15.6
15.6
15.61 15.61 15.61 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.60 1,400 0 0 0
BQP
15.1
15.1
15.60 15.60 15 800 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
18.8
18.8
18.80 18.80 18.80 100 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 0 0 0 0
BSA
19.6
19.6
19.60 19.60 19.60 4,700 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
30.2
30.2
30.09 30.59 29.95 136,600 4,400 5,300 0.0
BSL
13
13
13 13 13 0 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 100 0 0 0
BSR
27.7
27.7
28.48 28.48 27.74 5,079,800 29,700 394,200 -10.3
BT1
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.0
20.0
20.18 20.18 20.00 500 0 0 0
BTN
2.8
2.8
2.70 2.80 2.70 400 0 0 0
BTP
7.7
7.7
7.83 7.83 7.72 19,100 0 13,900 -0.1
BTS
5.1
5.1
5 5.10 5 17,500 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
67.9
67.9
68.57 68.57 67.87 13,300 0 13,300 -0.9
BVB
12.4
12.4
10.70 12.50 10.70 782,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.5
67.5
67.30 67.50 64.20 456,900 20,500 35,300 -1.0
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25 25.30 24.80 72,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
42.91 43.05 42.56 56,100 300 11,300 -0.5
BWS
33.0
33.0
33.00 33.00 33.00 600 0 0 0
BXH
12.7
12.7
15.44 15.44 12.68 60,500 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
17.7
17.7
17.70 17.70 17.70 227,500 0 74,000 -1.3
C47
9.5
9.5
9.50 9.50 9.50 0 0 0 0
C4G
6.6
6.6
6.70 6.80 6.60 110,200 0 0 0
C69
17.2
17.2
16.90 17.80 15.80 1,094,500 31,000 164,600 -2.2
C92
4.1
4.1
3.60 4.10 3.30 9,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CAN
22.7
22.7
22.70 22.70 22.70 100 0 0 0
CAP
43.4
43.4
43.20 44.20 42.70 27,700 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
14 14.40 14 23,400 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.2
24.2
24.20 24.30 24.20 4,700 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 0 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCC
7.7
7.7
7.70 7.70 7.70 300 0 0 0
CCI
17.2
17.2
17.24 17.24 17.19 300 0 0 0
CCL
3.9
3.9
3.85 3.86 3.83 51,900 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 0 0 0 0
CCS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.2
18.2
17.80 18.20 17 229,800 10,300 38,600 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.7
27.7
27.62 28.20 27.62 4,100 400 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
12.46 12.46 11.79 500 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.8
14.8
15.20 15.20 14.60 2,960,600 0 0 0
CET
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.8
25.8
25.78 25.78 25.78 700 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.70 3.70 3.60 5,200 0 0 0
CIA
9.3
9.3
9.30 9.30 9.20 7,000 0 0 0
CID
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CIG
6.7
6.7
6.85 6.90 6.31 80,600 0 0 0
CII
16.4
16.4
16.70 16.75 16.35 4,814,400 47,300 171,900 -2.1
CIP
2
2
2 2 2 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.6
53.6
53.89 53.89 53.65 400 0 0 0
CKD
23.7
23.7
23.70 23.70 23.70 200 0 0 0
CKG
7.0
7.0
7.11 7.11 6.63 42,600 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
49.4
49.4
49.54 49.54 49.45 9,300 2,400 0 0.1
CLH
20.5
20.5
20.40 20.50 20.40 1,900 0 0 0
CLI
26.4
26.4
26.70 27 26.30 47,900 0 0 0
CLL
27.3
27.3
26.90 27.68 26.90 4,400 100 100 0
CLM
55.9
55.9
55.89 55.89 55.89 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.9
13.9
13.93 13.93 13.83 13,000 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.3
18.3
18.31 18.31 18.31 8,100 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.6
27.6
27.15 27.80 27.05 210,100 700 43,500 -1.2
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
27.3
27.3
26.37 27.63 26.20 36,400 15,600 0 1.3
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.5
7.5
8 8.10 7.40 142,600 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 200 0 0 0
CMX
5.5
5.5
5.53 5.61 5.47 15,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
32.81 32.81 29.04 1,200 0 0 0
CNG
22.1
22.1
22 22.30 22 4,800 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.1
16.1
16.80 16.80 15.50 1,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.4
30.4
30.23 30.42 30.23 7,900 0 0 0
CQT
6.9
6.9
6.89 6.89 6.89 0 0 0 0
CRC
6.2
6.2
6.01 6.30 5.95 603,000 69,200 29,900 0.2
CRE
7.6
7.6
7.35 7.68 7.35 211,200 1,600 2,500 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.7
12.7
12.27 12.73 12 61,000 0 0 0
CSI
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CSM
12
12
12.10 12.10 11.90 52,000 3,800 100 0.0
CST
11.9
11.9
12 12 10.80 19,100 0 0 0
CSV
24
24
23.90 24.10 23.75 99,400 1,900 0 0.0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 300 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 100 0 0 0
CTD
71.7
71.7
71 71.80 70.50 367,300 11,700 89,300 -5.5
CTF
18
18
17.75 18 17.30 303,900 5,300 6,900 0.0
CTG
32.9
32.9
32.80 32.94 32.75 3,609,500 105,600 887,100 -26.1
CTI
18.1
18.1
18.05 18.18 17.77 80,600 900 1,300 0.0
CTP
7.6
7.6
7.80 8.20 7.10 244,100 0 0 0
CTR
77.0
77.0
77.19 77.19 75 262,700 6,000 11,700 -0.5
CTS
20.9
20.9
20.94 21.13 20.86 243,800 5,300 36,500 -0.8
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
24.8
24.8
23.80 24.75 23.80 300 0 0 0
CTX
6.3
6.3
5.90 6.40 5.50 87,800 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.2
11.2
11.07 11.25 11.07 1,400 0 0 0
D2D
26.7
26.7
26.59 27.01 26.51 6,800 400 600 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.90 16 15.80 3,200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.43 3.55 3.42 116,200 0 0 0
DAS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DAT
8.1
8.1
8.08 8.08 8.08 100 0 0 0
DBC
19.1
19.1
19 19.15 18.85 1,014,600 30,600 41,100 -0.2
DBD
48.3
48.3
47.18 48.38 47.18 2,400 0 700 0.0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
10.8
10.8
10.70 10.75 10.70 200 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 100 0 0 0
DC2
6.2
6.2
5.66 6.22 5.47 7,800 0 0 0
DC4
7.4
7.4
7.40 7.43 7.36 221,700 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.3
37.3
37.55 37.55 37.05 432,400 0 0 0
DCM
35.2
35.2
35.64 35.93 35.12 2,112,300 295,600 342,900 -1.7
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
148
148
148 148 148 0 0 0 0
DDB
9.1
9.1
8.90 9.10 8.90 6,000 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
24.0
24.0
24.47 24.47 23.91 263,000 0 0 0
DFC
30.0
30.0
29.89 30.25 29.80 1,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
40.19 40.28 40.05 482,000 16,600 77,500 -2.7
DGT
4
4
4 4 3.90 13,500 0 0 0
DGW
38.1
38.1
38.63 38.63 38.00 323,300 46,400 38,300 0.3
DHA
45.2
45.2
45.18 45.84 44.75 13,900 500 1,100 0.0
DHB
10.8
10.8
10.40 10.80 10.40 700 0 0 0
DHC
30.8
30.8
30.75 31.18 30.45 76,300 1,400 9,600 -0.3
DHD
28
28
28.40 28.40 28 5,000 0 0 0
DHG
88.5
88.5
88.04 88.51 88.04 4,000 1,100 1,200 0.0
DHM
6
6
6.09 6.09 6 600 0 0 0
DHN
16.8
16.8
16.79 16.79 16.79 0 0 0 0
DHP
10.5
10.5
10.50 10.60 10.50 2,000 0 0 0
DHT
59.1
59.1
59.09 60.82 59.09 1,400 0 200 0.0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.8
11.8
11.93 12.03 11.79 4,644,300 33,800 47,200 -0.2
DIH
7.5
7.5
7.48 7.48 7.48 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.3
5.3
5.20 5.30 5.20 140,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.73 2.69 787,200 37,200 0 0.1
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
57.3
57.3
57.31 57.31 57.31 0 0 0 0
DMN
7
7
7.07 7.14 6.79 7,400 0 0 0
DMX
78
78
77.90 78.30 77.40 727,400 135,000 452,200 -24.7
DNA
22.3
22.3
22.28 22.28 22.28 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.4
19.4
18.20 19.40 17.60 1,300 100 0 0.0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.55 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
27.3
27.3
28.49 28.49 27.29 4,700 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
60
60
59 60 59 18,300 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 600 0 0 0
DPG
38.7
38.7
38.91 39.30 38.61 194,600 3,700 4,200 0.0
DPH
51
51
51 51 51 0 0 0 0
DPM
22.5
22.5
22.99 23.08 22.38 3,512,900 181,100 519,700 -8.1
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.4
40.4
40.50 40.65 39.80 492,200 20,400 15,100 0.2
DQC
8.9
8.9
8.93 9.08 8.88 7,600 0 0 0
DRC
11.9
11.9
11.90 12 11.80 88,900 0 0 0
DRG
8.8
8.8
8.82 8.82 8.82 100 0 0 0
DRH
2.0
2.0
2.05 2.07 2.03 125,000 0 0 0
DRI
13.1
13.1
13.15 13.34 12.97 283,200 0 0 0
DRL
43.1
43.1
42.98 43.47 42.98 10,100 0 1,000 0.0
DS3
4.6
4.6
4.50 4.60 4.50 5,600 0 0 0
DSC
13.6
13.6
12.80 13.60 12.70 18,400 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
20.9
20.9
20.65 21 20.65 94,300 4,400 4,200 0.0
DSG
7
7
7 7 7 0 0 0 0
DSH
14.8
14.8
14.60 14.90 14.60 61,800 0 0 0
DSN
37.2
37.2
37.20 37.20 37.20 100 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.9
12.9
12.90 12.90 12.80 491,900 0 0 0
DTA
3.5
3.5
3.50 3.50 3.48 600 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.7
12.7
12.75 12.84 12.57 29,400 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 200 0 0 0
DTK
11.3
11.3
11.20 11.60 11.20 9,600 0 0 0
DTL
10.7
10.7
11.10 11.10 10.70 2,400 0 0 0
DTP
78.0
78.0
79.04 79.04 77.95 600 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.6
6.6
6.60 6.70 6.50 97,100 0 0 0
DVN
19.9
19.9
19.84 19.93 19.65 4,400 0 0 0
DVP
66.8
66.8
66.89 67.28 66.51 14,300 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
13
13
12.85 13 12.80 3,838,600 202,100 600,700 -5.1
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.80 12.80 12.60 59,400 0 2,300 0.0
DXS
7.3
7.3
7.21 7.30 7.15 938,800 203,600 5,600 1.4
DXV
3.8
3.8
3.75 3.80 3.75 1,400 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 200 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24
24
24 24 24 500 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.8
20.8
20.90 20.90 20.70 3,360,200 1,500 551,300 -11.4
EIC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
EID
20.3
20.3
20.30 20.40 20.30 1,900 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 1,500 0 0 0
ELC
15.6
15.6
15.39 15.59 15 420,200 2,500 23,300 -0.3
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.3
17.3
17.33 17.33 17.33 0 0 0 0
EVE
9.2
9.2
9.20 9.25 9.16 43,200 200 10,000 -0.1
EVF
13.6
13.6
13.50 13.60 13.35 1,942,100 800 38,200 -0.5
EVG
5.6
5.6
5.63 5.69 5.61 106,600 600 0 0.0
EVS
4.5
4.5
4.50 4.50 4.40 129,200 0 0 0
F88
81.9
81.9
95 95 81.50 219,100 21,400 2,800 1.5
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.16 3.19 3.14 20,500 0 0 0
FCN
12.2
12.2
12.20 12.20 11.90 557,600 5,800 17,100 -0.1
FCS
5.6
5.6
5.80 5.80 5.60 1,200 0 0 0
FDC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 200 0 0 0
FIC
20.8
20.8
21.20 21.20 20.30 7,300 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.19 5.24 5.09 283,300 3,900 1,100 0.0
FIT
3.8
3.8
3.81 3.86 3.76 349,900 0 0 0
FMC
35.4
35.4
35.35 36.20 35 23,300 300 0 0.0
FOC
59.6
59.6
59.46 60.07 59.46 4,800 0 0 0
FOX
79
79
78.10 80.50 78 126,000 0 0 0
FPT
67
67
66.73 67.45 66 7,772,300 649,400 2,100,200 -106.5
FRC
25
25
25 25 25 100 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
116.6
116.6
118.76 118.86 115.33 662,200 287,800 555,200 -32.7
FSO
12
12
12 12 12 0 0 0 0
FT1
34.6
34.6
39.70 43.97 34.62 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.1
23.1
22.55 23.30 22.55 432,000 4,000 62,200 -1.3
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.9
9.9
10.10 10.10 9.70 56,000 0 0 0
GAS
80.1
80.1
82.12 82.12 79.59 906,800 64,100 87,100 -1.9
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.8
19.8
20 20.10 19.60 48,700 0 5,900 -0.1
GDA
12.6
12.6
12.64 12.73 12.45 49,700 0 0 0
GDH
12.5
12.5
12.30 12.50 12.20 23,200 0 0 0
GDT
16.4
16.4
16.23 16.41 16.14 4,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
96.4
96.4
95.24 96.43 90.48 1,542,700 23,600 65,800 -3.9
GEG
13
13
13.24 13.24 12.90 528,600 0 0 0
GEL
31.6
31.6
31.30 31.60 30.90 2,020,100 0 29,700 -0.9
GER
5.2
5.2
5.20 5.20 5.20 100 0 0 0
GEX
30.8
30.8
30.90 30.95 29.90 8,793,000 266,200 823,600 -16.9
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.2
26.2
26.50 26.50 26.20 6,000 0 0 0
GIC
12.8
12.8
12.78 12.78 12.78 0 0 0 0
GIL
11.8
11.8
11.70 12 11.55 93,100 800 900 0.0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
22.71 22.79 21.91 3,700 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
GMD
50.7
50.7
50.67 51.33 50.47 836,500 447,200 330,700 8.9
GMH
7.5
7.5
7.50 7.50 7.50 100 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 42,000 0 0 0
GSM
27.2
27.2
26.50 27.22 26.50 400 0 0 0
GSP
10.2
10.2
10.23 10.32 10 19,300 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.4
9.4
9.87 9.87 9.42 1,200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.4
33.4
33.25 33.90 33 2,036,300 239,500 35,900 6.8
GVT
86.4
86.4
86.43 86.43 86.43 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.2
15.2
15.15 15.20 15 2,261,600 1,000 4,300 0.0
HAH
51.6
51.6
51.78 51.78 50.82 510,700 5,200 30,100 -1.3
HAM
44.1
44.1
43.20 44.10 43.20 200 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
HAP
6.4
6.4
6.78 6.78 6.32 22,900 0 0 0
HAR
3.3
3.3
3.35 3.35 3.29 34,400 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAT
28.9
28.9
28.91 28.91 28.91 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.9
9.9
9.94 9.94 9.63 68,300 2,800 0 0.0
HBC
5
5
5 5 4.90 873,100 1,000 0 0.0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.2
12.2
12.17 12.17 12.17 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.3
21.3
21.34 21.34 21.34 0 0 0 0
HCD
7.0
7.0
7.01 7.02 6.90 41,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.7
23.7
23.67 23.71 23.02 2,862,300 2,100 310,500 -8.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
9.90 9.90 9.90 800 0 0 0
HD6
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
HD8
5.8
5.8
5.77 5.77 5.77 0 0 0 0
HDA
5.8
5.8
5.82 5.82 5.82 100 0 0 0
HDB
20.1
20.1
20.16 20.24 20.08 6,205,100 344,900 1,425,200 -27.2
HDC
15.3
15.3
15.09 15.26 14.91 526,400 39,500 11,800 0.5
HDG
20.8
20.8
20.95 20.95 20.70 514,400 400 135,200 -2.8
HDM
33.8
33.8
33.52 33.81 33.52 1,400 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
30
30
31.50 31.50 30 800 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 900 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 5,000 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
151.5
151.5
149.24 151.55 148.28 900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
68.1
68.1
68.10 68.10 68.10 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 25,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.33 13.62 13.24 1,076,000 59,900 56,000 0.1
HHS
11.1
11.1
11.10 11.20 10.95 671,400 3,300 26,700 -0.3
HHV
10.8
10.8
10.81 10.90 10.71 1,499,200 500 0 0.0
HID
4.2
4.2
4.07 4.29 4.07 154,500 500 200 0.0
HII
5.9
5.9
5.88 5.95 5.87 87,500 0 500 0.0
HIO
8
8
7.80 8 7.80 400 200 0 0.0
HJC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
18.8
18.8
18.94 18.94 18.85 3,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.5
10.5
10.54 10.54 10.54 200 0 0 0
HLD
15.5
15.5
14.93 15.51 13.87 40,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.55 10.55 10.50 2,000 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
10.3
10.3
10.70 10.70 10.30 200 0 0 0
HMS
33.8
33.8
33.40 33.80 33.40 8,800 0 0 0
HNA
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
9.9
9.9
9.77 10.06 9.77 1,400 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
6.80 7 6.80 3,254,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.5
8.5
7.90 8.50 7.90 227,800 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 300 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.85 33.85 33.50 12,700 0 2,600 -0.1
HPB
20.4
20.4
20.40 20.40 20.40 100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
23.6
23.6
23.35 23.55 23.30 12,441,700 285,000 1,895,000 -37.6
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
28.0
28.0
27.50 27.99 27.50 4,800 0 0 0
HPW
21.5
21.5
21.60 21.60 21.30 5,100 0 0 0
HPX
4.3
4.3
4.28 4.32 4.27 518,700 13,700 300 0.1
HQC
2.8
2.8
2.83 2.92 2.78 7,419,700 19,100 1,036,300 -2.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
45.0
45.0
44.10 47.25 44 8,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.70 11.80 11.65 1,691,900 600 226,000 -2.6
HSL
6
6
6 6 6 160,500 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15
15
15.10 15.10 15 1,000 0 0 0
HSV
4.3
4.3
4.30 4.50 4.30 36,200 0 0 0
HT1
13.4
13.4
13.24 13.43 12.99 86,300 1,200 3,100 0.0
HTC
41.8
41.8
41.76 41.76 41.76 0 0 0 0
HTE
2.9
2.9
2.80 2.90 2.80 2,900 0 0 0
HTG
33.4
33.4
33.01 33.66 33.01 3,400 0 0 0
HTI
21.1
21.1
21.10 21.10 21 17,300 0 0 0
HTL
19.1
19.1
19.15 19.15 19.06 700 0 500 0.0
HTM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HTN
4.8
4.8
4.75 4.86 4.73 126,700 0 1,200 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 100 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.5
8.5
8.66 8.66 8.48 2,100 0 0 0
HU6
3.8
3.8
4 4 3.80 2,700 0 0 0
HUB
11.3
11.3
11.34 11.34 11.34 0 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.5
15.5
15.40 15.50 15.30 607,100 2,000 900 0.0
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.1
10.1
10.20 10.25 10.10 124,200 0 0 0
HVN
21.2
21.2
21.20 21.25 21 251,900 25,200 0 0.5
HVT
25.0
25.0
24.99 24.99 24.70 3,900 0 0 0
HVX
2.7
2.7
2.60 2.70 2.60 3,300 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 2,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
15.7
15.7
15.60 15.70 15.60 1,100 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.3
28.3
28.67 28.67 27.71 400 0 0 0
ICT
16.4
16.4
16.59 16.78 16.40 11,100 0 0 0
IDC
37.1
37.1
36.74 37.09 36.48 949,400 6,500 26,400 -0.8
IDI
5.7
5.7
5.61 5.68 5.60 271,400 100 5,800 0.0
IDJ
4.9
4.9
4.60 4.90 4.60 4,036,800 30,200 0 0.1
IDP
236.6
236.6
236.61 236.61 236.61 0 0 0 0
IDV
21.9
21.9
21.90 22 21.90 2,100 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 200 0 0 0
IJC
8.9
8.9
8.81 8.98 8.81 764,800 2,900 0 0.0
ILA
6.3
6.3
6.30 6.40 6.20 17,400 0 0 0
ILB
20.3
20.3
20.14 20.28 20.00 62,100 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
25.5
25.5
25.90 25.90 24.40 13,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.3
45.3
45.13 45.33 44.74 5,500 0 4,500 -0.2
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.5
36.5
36.50 36.50 36.50 5,600 0 0 0
IPA
13.0
13.0
13.13 13.22 12.87 36,300 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.8
22.8
22.75 22.75 22.75 0 0 0 0
IST
32.2
32.2
40.28 40.28 32.22 13,400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.1
11.1
11.32 11.32 11.05 70,500 0 0 0
ITD
13.3
13.3
13.01 13.35 13.01 700 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 63,300 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
6.6
6.6
6.76 6.76 6.26 38,400 4,000 0 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.73 3.79 3.72 73,200 0 0 0
KBC
29
29
28.90 29 28.20 1,662,300 315,700 66,100 7.1
KCB
10.2
10.2
10.07 10.26 10.07 5,500 0 0 0
KDC
49.9
49.9
49.80 50.20 49.50 470,700 1,900 14,400 -0.6
KDH
21.5
21.5
21.14 21.59 21 5,174,400 996,300 119,700 20.4
KDM
21.3
21.3
21.30 21.30 21.30 1,500 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 6,300 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
4.95 4.97 4.91 2,624,600 59,100 57,100 0.0
KHP
9.2
9.2
9.27 9.27 9.14 18,400 0 0 0
KHS
12.2
12.2
12.50 12.50 12.20 200 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
10.9
10.9
10.85 10.89 10.73 172,200 0 17,100 -0.2
KMR
2.7
2.7
2.72 2.73 2.59 23,800 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.4
38.4
38.65 38.70 38.30 315,500 0 23,100 -0.9
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
14.85 14.95 14.70 615,700 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
83.4
83.4
84 87 83 202,000 0 11,700 -1.0
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
153.9
153.9
154.80 155.10 150 12,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
20.4
20.4
20.80 20.80 17.60 1,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1 47,900 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.3
4.3
4.31 4.31 4.31 0 0 0 0
L14
20.8
20.8
21.40 21.50 20.80 49,200 0 1,500 0.0
L18
17.6
17.6
16.56 18.16 16.24 55,300 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
29.5
29.5
30 30 28.70 69,800 0 0 0
L43
2.5
2.5
2 2.60 2 600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17
17
16.50 17 16.50 700 0 0 0
LAI
9.3
9.3
9.58 9.58 9.33 1,800 0 0 0
LAS
13.3
13.3
13.31 13.40 13.13 125,100 0 0 0
LAW
28.6
28.6
28.60 28.60 28.60 200 0 0 0
LBE
18.2
18.2
18.23 18.29 17.81 66,400 0 0 0
LBM
28.8
28.8
28.90 28.90 28.70 4,000 1,500 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.2
8.2
8.14 8.23 8.04 1,232,900 6,700 30,400 -0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.68 2.86 2.68 506,700 3,100 0 0.0
LDP
9.7
9.7
9.30 9.80 9.20 218,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.39 5.40 5.15 50,100 0 2,000 0.0
LHC
44.3
44.3
44.50 44.50 44 5,900 0 0 0
LHG
25.7
25.7
25.94 25.99 25.67 21,400 0 100 0.0
LIC
29.1
29.1
29 29.20 29 5,200 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 40,900 0 0 0
LIX
29.4
29.4
28.70 29.65 26.80 17,400 0 0 0
LKW
32.5
32.5
32.53 32.53 32.53 0 0 0 0
LLM
20.9
20.9
20.10 20.90 20.10 3,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 300 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46.4
46.4
46.30 47 46 616,800 58,600 111,300 -2.5
LPS
23.8
23.8
24.80 25.20 23.05 1,698,600 1,000 0 0.0
LPT
6.8
6.8
6.77 6.77 6.77 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.6
32.6
32.50 32.60 32.50 15,100 0 0 0
LSS
8.1
8.1
8.18 8.20 8.10 38,600 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.5
20.5
20.83 20.83 20.27 9,500 0 0 0
MA1
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MAC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.7
19.7
19.74 19.90 19.66 9,759,500 1,118,100 4,454,600 -82.3
MBG
2.8
2.8
2.70 2.80 2.60 126,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.1
18.1
18.16 18.25 17.87 3,242,800 0 428,300 -8.2
MBT
10
10
8.90 10 8.90 1,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.80 7.80 7.30 8,100 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 41,200 0 0 0
MCH
128.1
128.1
127.61 128.10 127.11 461,300 10,600 2,100 1.1
MCM
27.6
27.6
27.25 27.60 27.15 3,500 0 300 0.0
MCO
6.9
6.9
7.10 7.10 6.40 25,200 0 0 0
MCP
27.7
27.7
27.70 27.70 27.60 6,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.8
8.8
8.21 8.77 8.21 1,400 0 0 0
MDF
5
5
5 5 5 2,100 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 0 0 0 0
MEC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.0
7.0
6.99 6.99 6.99 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34.20 34.20 33.60 3,700 0 0 0
MGC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.0
9.0
9 9.05 8.94 12,000 0 100 0.0
MIC
10.7
10.7
10.70 10.70 10.70 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.8
16.8
16.67 16.81 16.58 104,900 9,000 8,400 0.0
MKP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 100 0 0 0
MML
29.8
29.8
30.30 30.30 29.80 16,400 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.7
15.7
15.90 15.90 15.60 2,500 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 2,100 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
12.1
12.1
11.83 12.17 11.83 5,825,500 402,700 73,100 4.8
MSH
33.9
33.9
33.50 33.90 33.50 29,700 400 5,800 -0.2
MSN
72.4
72.4
71.30 72.50 70.90 3,417,100 374,600 939,000 -40.6
MSR
38.1
38.1
38.19 38.19 37.41 534,400 0 0 0
MST
8.9
8.9
8.70 8.90 8.60 2,053,600 82,900 65,600 0.1
MTA
12.3
12.3
11.98 12.27 11.98 400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 100 0 0 0
MVB
15.9
15.9
16.10 16.10 15.90 6,200 5,000 4,700 0.0
MVC
12.8
12.8
12.66 12.76 12.66 7,500 0 0 0
MVN
60.2
60.2
58.20 60.80 58.20 9,100 0 0 0
MWG
75.2
75.2
74.34 75.31 74.14 1,770,800 109,800 131,400 -1.7
MZG
11.6
11.6
11.55 11.64 11.45 105,500 0 0 0
NAB
11.8
11.8
11.80 11.90 11.75 1,079,700 1,600 19,300 -0.2
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.1
51.1
52.20 52.40 49.55 1,014,400 1,600 195,700 -9.8
NAG
7.6
7.6
7.56 7.56 7.18 17,400 0 0 0
NAP
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NAS
31.2
31.2
31.20 31.60 31.20 4,300 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 13.96 300 0 0 0
NAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBB
17.2
17.2
16.90 17.20 16.70 23,600 0 0 0
NBC
8.1
8.1
8.14 8.23 7.96 24,900 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 100 0 0 0
NBP
7.4
7.4
7.40 7.40 7.20 3,000 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.6
11.6
11.60 11.60 11.60 5,800 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
84.0
84.0
83.61 83.98 83.16 10,500 500 4,300 -0.3
ND2
33.0
33.0
32.97 32.97 32.97 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.60 9.78 9.60 104,600 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.70 5 4.60 2,100 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.5
6.5
6.50 6.50 6.50 6,000 0 0 0
NET
58.1
58.1
58.15 58.15 58.15 1,500 0 1,500 -0.1
NFC
57
57
57 57 57 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.2
10.2
10.23 10.27 10 48,400 1,100 2,000 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
70
70
70 70 70 100 0 0 0
NHH
10.2
10.2
10.05 10.20 9.98 183,500 0 0 0
NHT
10.9
10.9
10.70 10.85 10.70 4,900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.0
12.0
12 12.23 12 896,700 900 2,200 0.0
NLG
25.3
25.3
25.36 25.46 25.02 556,400 107,200 70,900 0.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.9
42.9
41.18 42.94 41.18 43,300 0 0 0
NNT
57.4
57.4
57.39 57.39 57.39 0 0 0 0
NO1
4.9
4.9
4.86 4.86 4.78 7,300 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
5.8
5.8
5.70 6 5.70 2,190,900 0 146,100 -0.8
NSC
69.8
69.8
67.40 70.12 67.40 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.80 4.90 4.80 68,000 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.84 10.84 10.57 31,900 0 0 0
NT2
22.3
22.3
22.60 22.60 22.15 139,900 0 0 0
NTC
137.7
137.7
137.70 137.80 136.60 6,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.3
55.3
55.32 55.32 55.32 0 0 0 0
NTL
15.6
15.6
15.40 15.60 15.40 202,900 0 0 0
NTP
49.6
49.6
50 50.17 49.58 55,400 4,500 400 0.2
NTT
10
10
10 10 10 0 0 0 0
NTW
21.7
21.7
21.69 21.69 21.69 200 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12
12
11.50 12 11.50 441,500 10,700 4,300 0.1
NVL
12.2
12.2
12.88 12.88 12.24 14,028,700 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.2
7.2
7.23 7.23 7.23 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.20 2,500 0 0 0
OCB
10.6
10.6
10.30 10.57 10.30 3,352,900 0 0 0
OCH
7.7
7.7
7.10 7.70 7.10 289,000 0 0 0
ODE
45.8
45.8
45.70 46 45.70 17,500 0 0 0
OGC
3
3
2.92 3.07 2.92 484,100 0 0 0
OIL
14.1
14.1
14.34 14.44 14.04 1,455,400 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.7
19.7
19.15 19.81 19.15 40,300 0 0 0
ORS
12.7
12.7
12.80 12.85 12.65 528,200 0 0 0
PAC
19.3
19.3
19.32 19.45 19.18 161,700 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.5
22.5
22.45 22.65 22.35 232,400 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 72,100 0 0 0
PAT
60.4
60.4
60.39 60.39 60.39 0 0 0 0
PBC
6
6
6 6 5.90 6,100 0 0 0
PBP
11.1
11.1
11.06 11.06 11.06 100 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 100 0 0 0
PC1
19.2
19.2
19.05 19.25 18.90 2,039,900 0 0 0
PCB
8.7
8.7
8.80 9 8.60 383,400 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3
3
3 3 3 400 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
19.3
19.3
19.63 19.63 19.25 91,200 0 0 0
PCM
18.2
18.2
15.90 18.20 15.90 400 0 0 0
PCT
10.1
10.1
9.60 10.10 9.60 300 0 0 0
PDB
17.7
17.7
17.39 17.67 17.39 2,200 0 200 0.0
PDC
4.6
4.6
4.60 4.60 4.60 900 0 0 0
PDN
97.5
97.5
99.18 99.18 97.52 26,600 0 0 0
PDR
14.9
14.9
14.80 14.90 14.65 5,136,200 0 0 0
PDV
9.1
9.1
9.10 9.10 9.10 1,100 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
47.0
47.0
46.29 47.05 45.67 241,200 0 0 0
PFL
2
2
2.10 2.10 2 23,400 0 0 0
PGB
10.7
10.7
11.30 11.50 10.40 29,100 0 0 0
PGC
12.5
12.5
12.33 12.51 12.33 104,100 0 0 0
PGD
21.5
21.5
22.18 22.18 21.51 1,700 0 0 0
PGI
18.7
18.7
18.65 18.65 18.65 1,000 0 0 0
PGN
7.3
7.3
6.90 7.30 6.90 1,200 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
20.8
20.8
20.02 20.86 19.84 6,000 0 0 0
PHC
4.2
4.2
4.22 4.22 4.05 30,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
58
58
58 58 58 0 0 0 0
PHP
36.3
36.3
36.06 36.45 35.67 68,100 0 0 0
PHR
34.2
34.2
34.68 34.68 33.70 321,700 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.5
14.5
14.03 14.49 13.84 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.0
9.0
9.00 9.00 9.00 100 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 11,200 0 0 0
PIV
6.8
6.8
7 7.10 6.80 128,800 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
7.9
7.9
7.91 7.91 7.91 200 0 0 0
PLA
6
6
5.60 6 5.60 12,700 0 0 0
PLC
21.2
21.2
21.40 21.50 20.90 109,000 0 3,800 -0.1
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.21 4.21 4.05 13,300 0 0 0
PLX
39.1
39.1
40.35 40.35 38.81 2,504,400 0 0 0
PMB
9.8
9.8
10.17 10.17 9.63 18,400 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 100 0 0 0
PMG
6.1
6.1
6.45 6.45 6.02 1,200 0 0 0
PMJ
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
35 35 35 100 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
64.8
64.8
64.80 64.90 63.50 1,099,300 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
POS
15
15
15 15 14.50 700 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 2,100 0 100 0.0
POV
7
7
6.90 7 6.90 300 0 0 0
POW
13.7
13.7
13.50 13.65 13.30 4,517,400 0 0 0
PPC
9.6
9.6
9.65 9.69 9.60 198,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.5
25.5
25.43 25.71 25.43 3,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
8.8
8.8
8.84 8.84 8.84 500 0 0 0
PPT
15.5
15.5
15.40 15.60 15.30 224,400 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PRE
26.9
26.9
26.87 26.87 26.87 700 0 700 0.0
PRO
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PRT
8.8
8.8
9 9 8.80 50,100 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 12,300 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.3
12.3
12.38 12.38 12.15 44,900 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.9
8.9
8.90 8.90 8.80 76,900 0 0 0
PSL
9.1
9.1
9 9.10 8.60 700 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PSW
7.4
7.4
7.41 7.41 7.41 0 0 0 0
PTB
36.7
36.7
36.81 36.81 36.47 37,000 0 0 0
PTC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.1
26.1
26.40 26.40 25.30 1,400 0 0 0
PTL
2.6
2.6
2.58 2.61 2.40 27,700 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.8
8.8
8.70 8.80 8.60 2,800 0 0 0
PTT
10
10
10 10 10 500 0 0 0
PTV
5.7
5.7
5.40 5.80 5.40 9,800 0 0 0
PTX
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PV2
2.1
2.1
2 2.10 2 37,600 0 0 0
PVB
25.3
25.3
25.50 25.70 25.20 84,800 0 0 0
PVC
14.4
14.4
14.60 14.60 14.40 550,400 0 0 0
PVD
18.2
18.2
18.33 18.33 18.06 1,325,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
5.9
5.9
6 6.10 5.90 68,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.3
68.3
66.50 68.44 66.50 10,500 5,000 0 0.4
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19
19
19 19 19 3,500 0 0 0
PVO
6.3
6.3
6.30 6.50 6.30 15,400 0 0 0
PVP
16.5
16.5
16.89 16.94 16.51 269,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.7
31.7
31.67 32 31.25 1,336,500 371,400 63,500 11.8
PVT
20
20
19.90 20.40 19.90 2,241,100 0 0 0
PVV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
5.8
5.8
5.70 6.50 5.70 3,600 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.6
12.6
12.50 12.70 12.50 9,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
20.4
20.4
20.35 20.35 20.35 100 0 0 0
QCG
12.3
12.3
12.15 12.30 12.15 42,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.1
5.1
5.10 5.10 5.10 500 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 0 0 0 0
QNS
47.0
47.0
46.97 47.17 46.77 45,200 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 47,000 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
32.4
32.4
32.40 32.40 32.40 1,900 0 0 0
QSP
22
22
22 22 22 1,000 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
11.9
11.9
12 12 11.90 79,700 0 0 0
RAL
81.6
81.6
81.77 81.77 81.58 700 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 3,700 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.0
11.0
10.88 10.98 10.88 2,000 0 0 0
REE
50.2
50.2
50.30 50.70 50 330,700 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
9
9
9 9 9 0 0 0 0
RTB
26.2
26.2
26.35 26.63 26.16 4,000 0 0 0
RYG
9.0
9.0
9.01 9.02 8.79 307,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.70 33.80 33.70 2,000 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
8.90 9 8.90 36,400 0 0 0
SAB
44.1
44.1
44.21 44.35 43.97 316,800 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 0 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.06 6.18 6 75,700 0 0 0
SAS
33.6
33.6
34.03 34.03 32.95 36,900 0 0 0
SAV
13.0
13.0
12.95 12.95 12.95 1,100 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBA
27
27
27 27 27 0 0 0 0
SBB
18.4
18.4
18.41 18.41 18.31 20,600 0 0 0
SBD
7.4
7.4
7.41 7.41 7.41 100 0 0 0
SBG
10.8
10.8
10.63 10.83 10.54 218,400 0 0 0
SBH
40
40
40 40 40 400 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.4
4.4
4.40 4.50 4.40 401,200 0 0 0
SBT
20.5
20.5
20.15 20.50 20.15 472,000 0 0 0
SBV
6.6
6.6
6.60 6.70 6.56 500 0 0 0
SC5
15.0
15.0
14.95 14.95 14.95 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
65.1
65.1
65.90 66.20 65.10 27,000 0 0 0
SCI
11.7
11.7
11.60 11.80 11.50 17,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 200 0 0 0
SCL
18
18
19.50 19.50 18 53,600 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.0
5.0
5.08 5.11 5.02 739,100 0 0 0
SCS
48.0
48.0
47.72 48.00 47.62 81,300 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 200 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 18,200 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 3,000 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 300 0 0 0
SDA
1.9
1.9
1.80 1.90 1.80 63,200 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
48.1
48.1
48.05 48.05 48.05 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 600 0 0 0
SED
15.8
15.8
15.72 16.08 15.72 11,800 0 0 0
SEP
15.1
15.1
15.08 15.08 15.08 0 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 200 0 0 0
SFI
26.5
26.5
26 26.50 26 6,000 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.7
11.7
11.80 11.80 11.70 500 0 0 0
SGC
108.0
108.0
98.29 108.00 97.69 700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
8.9
8.9
8.88 8.88 8.88 600 0 0 0
SGN
53
53
53 53.30 53 4,500 0 0 0
SGP
22.3
22.3
22.30 22.30 22 10,000 0 0 0
SGR
11.5
11.5
11.17 11.46 11.17 143,000 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 0 0 0 0
SGT
15
15
14.60 15 14.50 14,900 0 0 0
SHA
4
4
3.91 4 3.90 8,200 0 0 0
SHB
13.8
13.8
13.60 13.80 13.60 42,321,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6
6
5.90 6 5.90 900 0 0 0
SHI
14.1
14.1
14 14.05 13.70 248,800 0 0 0
SHN
3.5
3.5
3.40 3.50 3.40 11,600 0 0 0
SHP
33.1
33.1
33.01 33.11 32.59 5,700 0 0 0
SHS
17.3
17.3
17.29 17.38 17.00 6,961,700 5,600 275,400 -4.8
SID
14.5
14.5
13.60 14.50 13.60 1,300 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.8
49.8
50.20 50.20 49.70 256,800 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 3,000 0 0 0
SJ1
11.5
11.5
11.55 11.55 11.55 100 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 51,900 0 0 0
SJE
13.6
13.6
13.60 13.60 13.40 5,400 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
26.5
26.5
25 26.50 25 200 0 0 0
SJM
9
9
9 9 9 0 0 0 0
SJS
49
49
48 49 47 30,100 0 0 0
SKG
8.5
8.5
8.61 8.63 8.46 52,300 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
24.1
24.1
24.24 24.24 24.14 2,100 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
148.5
148.5
147.90 148.50 147.90 1,400 100 100 0
SMA
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SMB
38.8
38.8
38.70 39 38.50 800 0 0 0
SMC
10.8
10.8
10.80 10.80 10.65 143,700 0 0 0
SMN
7.3
7.3
7.40 7.50 7.30 23,200 0 0 0
SMT
9.1
9.1
9.10 9.10 9.10 5,100 0 0 0
SNC
19.8
19.8
19.77 19.77 19.77 100 0 0 0
SNZ
26.0
26.0
26.90 26.90 25.67 2,600 0 0 0
SP2
24
24
23 24 23 12,100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
SPV
29.6
29.6
29.60 29.60 29.50 5,200 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRC
42.8
42.8
45.06 45.06 42.77 4,200 0 0 0
SRF
7.7
7.7
7.25 7.92 7.25 56,200 0 0 0
SSB
14.4
14.4
14.25 14.35 14.15 2,410,200 0 0 0
SSC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.2
21.2
21.10 21.42 20.98 11,329,000 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 800 0 0 0
ST8
3.1
3.1
3.05 3.08 2.95 133,400 0 0 0
STB
72
72
70 73.50 69.20 8,269,000 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 300 0 0 0
STD
6.3
6.3
6.30 6.30 6.30 3,000 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 0 0 0 0
STH
20.1
20.1
20.40 20.40 19.90 132,600 0 0 0
STK
10.2
10.2
10.09 10.23 10.09 18,500 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
15.8
15.8
15.65 15.80 15.65 1,100 0 0 0
SVD
5.0
5.0
4.69 4.99 4.69 23,500 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.4
2.4
2.20 2.40 2.20 459,100 0 600 0.0
SVT
9.6
9.6
9.49 9.58 9.49 500 0 0 0
SWC
24
24
24 24 23.90 2,000 0 0 0
SZB
37.8
37.8
37.66 37.84 37.39 2,900 0 0 0
SZC
21.4
21.4
21.11 21.49 21.06 292,000 0 0 0
SZE
7.4
7.4
7.42 7.42 7.42 4,300 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
27.3
27.3
27.95 27.95 27.28 27,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.91 2,100 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAH
22.3
22.3
22.30 22.50 22.30 13,200 0 0 0
TAL
28.4
28.4
28.90 28.90 28.10 102,300 0 0 0
TAR
3
3
3 3 3 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33.0
33.0
31.20 32.95 31.20 200 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
30.90 31.20 30.80 9,572,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.59 13.59 13.27 2,414,600 0 0 0
TCI
12.4
12.4
12.20 12.50 12.15 243,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.50 30.50 29.90 7,300 0 0 0
TCM
20.5
20.5
20.20 20.45 20.20 673,400 0 0 0
TCO
12.8
12.8
13 13 12.45 28,600 0 0 0
TCR
2.4
2.4
2.33 2.36 2.33 4,100 0 0 0
TCT
19.2
19.2
19.40 19.70 19 4,200 0 0 0
TCW
29.8
29.8
29.71 29.80 29.52 8,500 0 0 0
TCX
38.5
38.5
39.30 39.45 38 873,300 0 0 0
TD6
7.1
7.1
7 7.10 6.90 56,800 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 400 0 0 0
TDC
9.5
9.5
9.73 9.73 9.37 31,700 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
2.4
2.4
2.41 2.42 2.37 28,700 0 0 0
TDH
3.8
3.8
3.71 3.83 3.71 20,600 0 0 0
TDM
56.4
56.4
55.01 56.37 54.91 800 0 0 0
TDP
26.1
26.1
26 26.09 26 128,400 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.8
6.8
6.89 6.89 6.79 8,500 0 0 0
TDW
47.6
47.6
47.61 47.61 47.61 0 0 0 0
TED
63.7
63.7
63.74 63.74 63.74 0 0 0 0
TEG
6.4
6.4
6.33 6.49 5.95 106,900 0 0 0
TET
40
40
40 40 40 100 0 0 0
TFC
45.5
45.5
43.65 45.54 43.55 7,400 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 200 0 0 0
TH1
5.7
5.7
4.70 5.80 4.70 500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
157.8
157.8
157.80 157.80 152 58,200 0 700 -0.1
THG
36.7
36.7
36.70 37.60 36.60 12,200 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8 8 5,500 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 100 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
18.8
18.8
19.18 19.18 18.05 1,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.5
6.5
6.40 6.50 6.30 449,300 0 7,200 0.0
TIN
125.9
125.9
129.80 129.80 122 4,900 200 0 0
TIP
16.9
16.9
16.90 16.95 16.72 42,300 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.1
10.1
10.40 10.40 10.10 3,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.34 12.34 12.34 0 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.47 8.54 8.46 252,700 0 0 0
TLG
47.4
47.4
47.36 47.41 47.17 55,500 0 0 0
TLH
4.4
4.4
4.38 4.40 4.33 158,100 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 4,700 0 0 0
TMB
52.5
52.5
52 52.50 52 900 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
71.1
71.1
71.10 71.10 71.10 0 0 0 0
TMP
45.0
45.0
44.08 44.99 44.08 900 0 0 0
TMS
35.4
35.4
35.41 35.41 35.41 100 0 0 0
TMT
11.8
11.8
12.05 12.10 11.80 7,100 0 0 0
TMX
8.2
8.2
7.40 8.20 7.40 2,400 0 0 0
TN1
12.1
12.1
12.15 12.15 12.11 1,900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
17.7
17.7
17.66 17.85 17.66 144,300 0 6,100 -0.1
TNH
9.4
9.4
9.22 9.49 9.20 139,600 0 0 0
TNI
4.8
4.8
4.76 4.85 4.66 14,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
11.5
11.5
11.45 11.45 10.85 4,700 0 0 0
TNW
11.2
11.2
12.30 12.30 10.70 7,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.8
172.8
173.74 173.84 166.69 4,300 0 0 0
TOT
14.7
14.7
14.35 14.69 14.27 2,700 2,700 0 0.0
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
13.4
13.4
13.30 13.43 13.22 5,911,300 0 0 0
TPC
6
6
6 6 6 137,000 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.8
38.8
38.56 38.80 38.03 2,700 0 0 0
TRC
18.3
18.3
18.02 18.41 17.90 32,500 0 0 0
TRS
37.5
37.5
37.46 37.46 37.46 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.9
12.9
12.40 12.90 12 4,200 0 0 0
TS3
5.9
5.9
5.80 5.90 5.80 58,200 0 0 0
TSA
15.2
15.2
15.25 15.35 15.15 100,300 0 0 0
TSB
20.6
20.6
24 24 20.50 1,000 400 0 0.0
TSC
2.3
2.3
2.27 2.29 2.26 406,300 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
44.2
44.2
44.18 44.18 44.18 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
8.0
8.0
8.04 8.04 8.04 4,900 0 0 0
TTA
10.5
10.5
10.50 10.60 10.35 328,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.2
2.2
2.16 2.25 2.16 654,300 0 0 0
TTG
12.2
12.2
12.90 12.90 11.60 10,500 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 203,600 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
13.3
13.3
13.53 13.62 13.34 14,400 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 500 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.3
21.3
20.68 21.88 20.68 75,000 0 0 0
TV2
28.4
28.4
28.10 28.45 28 136,600 0 0 0
TV3
15.6
15.6
14.40 15.56 14.31 2,000 0 0 0
TV4
12.7
12.7
12.90 12.90 12.70 1,000 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.3
7.3
7.16 7.32 7.16 15,000 0 0 0
TVC
8.7
8.7
8.70 8.70 8.60 105,900 0 0 0
TVD
9.5
9.5
9.40 9.70 9.30 43,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.6
10.6
10.64 10.73 10.35 140,000 0 0 0
TVS
12.1
12.1
11.96 12.15 11.78 73,100 0 0 0
TVT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.80 4.80 4.50 700 0 0 0
TYA
17.3
17.3
17.25 17.25 17.25 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3 3 100 0 0 0
UDJ
6.8
6.8
6.69 6.79 6.69 2,100 0 0 0
UDL
24.1
24.1
24.09 24.09 24.09 0 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UIC
62
62
62 62.50 62 11,900 0 0 0
ULG
13.4
13.4
12.70 13.40 12.70 2,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.7
7.7
7.60 7.70 7.50 3,188,200 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6.9
6.9
6.10 7 6.10 300 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
16.7
16.7
16.80 16.80 16.70 3,900 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
V68
16.5
16.5
18.50 18.50 16.10 5,800 0 0 0
VAB
10.7
10.7
10.50 10.65 10.40 582,600 0 0 0
VAF
22.3
22.3
22.33 22.33 22.33 100 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 0 0 0 0
VBB
11.8
11.8
11.73 12.09 11.73 74,400 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 800 0 0 0
VC2
4.3
4.3
4.40 4.40 4.30 136,700 0 0 0
VC3
24.4
24.4
24 24.37 24 1,125,900 100,200 22,000 2.0
VC6
20.1
20.1
18 20.10 18 1,200 100 0 0.0
VC7
8.5
8.5
8.40 8.50 8.30 164,700 0 0 0
VC9
4.3
4.3
4.40 4.50 4.30 5,000 0 0 0
VCA
6.2
6.2
6.15 6.20 6.15 2,000 0 0 0
VCB
61.0
61.0
60.79 61.19 60.50 2,564,800 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299.1
299.1
303 303 295.10 400 0 0 0
VCG
17.2
17.2
17.06 17.28 16.97 1,894,800 0 0 0
VCI
23.4
23.4
23.60 23.70 23.15 4,290,900 0 0 0
VCK
33.4
33.4
32.70 33.40 32.40 5,375,100 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCP
23.9
23.9
23.80 23.90 23.10 5,200 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
35.6
35.6
35.65 36.03 35.55 27,900 0 1,400 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23
23
23 23 23 0 0 0 0
VDL
10
10
10 10 10 200 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
40.5
40.5
40.45 40.45 40.45 0 0 0 0
VDS
13.4
13.4
13.30 13.50 13.20 183,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.10 3.20 2.90 70,100 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VEA
34.5
34.5
34.60 34.60 34.40 140,900 0 0 0
VEC
24
24
25 25 24 1,200 0 0 0
VEF
89.2
89.2
89.20 90.20 89.20 2,000 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.3
46.3
46.30 46.30 45.85 800 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.4
10.4
10.40 10.50 10.10 628,800 100 5,800 -0.1
VGC
38.7
38.7
38.47 38.94 38.47 182,500 0 0 0
VGG
40.2
40.2
40.20 40.20 40.20 200 0 0 0
VGI
87.7
87.7
87.44 88.31 85.71 358,500 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.6
26.6
26.40 26.60 26.40 6,100 0 0 0
VGR
82.2
82.2
82.18 82.18 82.18 0 0 0 0
VGS
21
21
21.40 21.40 20.90 151,500 0 4,700 -0.1
VGT
11.0
11.0
11.21 11.31 10.92 472,400 0 0 0
VGV
46.3
46.3
46.26 46.26 46.26 100 0 0 0
VHC
57.1
57.1
55.60 57.20 55.60 147,400 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 75,700 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 59,900 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
11.1
11.1
9.60 11.10 9.60 500 0 0 0
VHM
70.3
70.3
70.87 71.11 69.29 2,221,500 0 0 0
VIB
14.4
14.4
14.43 14.57 14.34 4,660,700 0 0 0
VIC
193.2
193.2
198 198 192.70 1,810,400 0 0 0
VID
4.9
4.9
4.92 4.92 4.92 100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.0
15.0
15.22 15.22 15.03 20,400 0 0 0
VIG
4.3
4.3
4.30 4.30 4.20 24,500 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.40 10.40 10.36 109,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.9
22.9
20.61 22.88 20.61 300 0 0 0
VIW
27.2
27.2
23.80 27.20 23.80 1,079,700 0 0 0
VIX
16.3
16.3
16.14 16.33 16 24,269,200 0 0 0
VJC
137.7
137.7
136.15 138 134.92 898,900 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
45.6
45.6
45.21 45.59 45.21 10,900 0 0 0
VLC
12.5
12.5
12.60 12.70 12.30 233,100 0 0 0
VLG
7.6
7.6
7.36 7.64 7.36 2,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
14.90 15.20 14.90 5,900 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4 4.20 4 1,700 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.8
14.8
14.78 14.78 14.40 1,200 0 0 0
VNB
14.2
14.2
14.10 14.20 14 34,700 0 0 0
VNC
35
35
34.50 35 34.50 10,100 0 0 0
VND
17.3
17.3
16.95 17.50 16.65 16,875,300 0 0 0
VNE
3.1
3.1
3.06 3.06 3.06 449,300 0 0 0
VNF
13.1
13.1
13.09 13.18 13.09 500 0 0 0
VNG
6.7
6.7
6.67 6.68 6.67 1,000 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.7
18.7
18.25 18.65 18.25 1,200 0 0 0
VNM
56.5
56.5
56.26 56.64 56.16 1,228,000 0 0 0
VNP
16.8
16.8
16.56 16.85 16.37 50,900 0 0 0
VNR
18.2
18.2
18.10 18.20 18.01 3,500 1,100 900 0.0
VNS
8.0
8.0
7.70 7.95 7.70 400 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
332
332
321 336 321 1,000 0 0 0
VOS
11.1
11.1
10.96 11.14 10.96 317,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.2
25.2
24.95 25.39 24.95 9,222,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.2
23.2
23.45 23.45 23.22 19,300 0 0 0
VPG
2.9
2.9
2.86 2.90 2.82 176,500 0 0 0
VPH
3.7
3.7
3.70 3.70 3.62 8,800 0 0 0
VPI
54.1
54.1
53.27 54.09 52.73 1,203,500 0 0 0
VPL
90
90
89.10 90.30 87 707,700 0 0 0
VPR
6.7
6.7
6.82 6.82 6.47 500 0 0 0
VPS
8.1
8.1
8.07 8.07 8.07 0 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.6
25.6
25.90 26.10 25.20 952,200 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.9
12.9
12.95 12.95 12.20 2,200 0 0 0
VRE
28.1
28.1
28.73 29.07 27.91 3,303,700 0 0 0
VRG
14.4
14.4
15 15.20 14.40 4,000 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
18.5
18.5
18.55 18.85 18.40 2,596,000 0 0 0
VSE
7.5
7.5
7.49 7.49 7.49 300 0 0 0
VSF
25.9
25.9
26.20 26.30 25.90 10,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.31 41.31 40.59 5,500 0 0 0
VSI
21.3
21.3
21.30 21.30 21.30 700 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 1,000 1,000 0 0.0
VSN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.0
12.0
12.17 12.17 12.03 3,900 0 0 0
VTC
12.0
12.0
11.51 12.00 11.51 2,900 0 0 0
VTD
4.9
4.9
4.90 5 4.80 68,200 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
40.2
40.2
38.07 40.16 37.54 6,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11 11.20 10.85 222,700 0 0 0
VTP
54.4
54.4
54.53 55.04 54.02 154,700 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
10 10 9.60 9,500 0 0 0
VTV
14.7
14.7
13.90 14.70 13.20 8,700 0 5,000 -0.1
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,159,900 0 6,600 -0.1
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
71.6
71.6
64.38 72.12 63.66 169,800 0 0 0
VW3
10.9
10.9
10 10.90 9.80 18,600 0 0 0
VWS
23
23
23 23 23 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.6
299.6
299 299.60 284.30 300 0 0 0
WSB
53.8
53.8
54 54 53.80 400 0 0 0
WSS
6.6
6.6
6.50 6.60 6.40 4,800 0 0 0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 700 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10
10
9.50 10 9.50 400 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.4
14.4
15 15 14.40 6,000 0 0 0
YBC
7.9
7.9
7.80 7.90 7.80 200 0 0 0
YBM
10
10
10 10 10 1,300 0 0 0
YEG
8.6
8.6
8.66 8.78 8.57 693,700 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
305.7
305.7
305.19 306.95 301.82 39,772,206 673,000 1,277,152 -4.8
125.1
125.1
125.21 125.62 124.61 18,846,467 294,420 67,689 6.1
1,951.9
1,951.9
1,944.28 1,957.45 1,933.38 213,684,500 14,527,136 32,762,110 -619.0
1,793.1
1,793.1
1,799.21 1,800.80 1,780.71 470,780,600 25,123,354 52,404,976 -869.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc